Indicators

Financial Alphadex ETF FT (NY: FXO )

46.01 +0.27 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.919	5.016	4.889	4.889	0	-0.39(-7.37%)
Feb 26, 2009	5.248	5.315	5.248	5.278	1,504	+0.25(+4.90%)
Feb 25, 2009	5.046	5.069	5.031	5.031	5,350	-0.17(-3.30%)
Feb 24, 2009	4.859	5.203	4.859	5.203	4,481	+0.40(+8.24%)
Feb 23, 2009	5.046	5.046	4.807	4.807	6,925	-0.08(-1.55%)
Feb 20, 2009	4.926	4.926	4.874	4.883	3,691	-0.37(-6.96%)
Feb 19, 2009	5.248	5.248	5.248	5.248	0	+0.00(+0.00%)
Feb 18, 2009	5.300	5.300	5.248	5.248	3,611	-0.07(-1.27%)
Feb 17, 2009	5.315	5.315	5.315	5.315	401	-0.37(-6.57%)
Feb 13, 2009	5.726	5.771	5.689	5.689	9,525	-0.13(-2.18%)
Feb 12, 2009	5.726	5.816	5.584	5.816	30,855	+0.06(+1.04%)
Feb 11, 2009	5.764	5.764	5.756	5.756	2,235	-0.01(-0.13%)
Feb 10, 2009	6.115	6.160	5.764	5.764	18,229	-0.41(-6.60%)
Feb 09, 2009	6.145	6.181	6.145	6.171	3,432	+0.18(+2.93%)
Feb 06, 2009	5.966	5.996	5.951	5.996	1,745	+0.25(+4.29%)
Feb 05, 2009	5.712	5.749	5.712	5.749	668	+0.09(+1.59%)
Feb 04, 2009	5.764	5.764	5.659	5.659	1,214	+0.03(+0.57%)
Feb 03, 2009	5.629	5.627	5.627	5.627	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.